4098 チタン工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-296486486406406,0006,400
1995-12-2865065063564922,0006,490
1995-12-2764565064064040,0006,400
1995-12-2664265063865087,0006,500
1995-12-25655660639650115,0006,500
1995-12-22649670649652185,0006,520
1995-12-2167067064665567,0006,550
1995-12-2066568566067095,0006,700
1995-12-1968068063365561,0006,550
1995-12-1871071166068690,0006,860
1995-12-15713730700711265,0007,110
1995-12-14675715666715323,0007,150
1995-12-13626660626658139,0006,580
1995-12-1264664662162131,0006,210
1995-12-1165066064064780,0006,470
1995-12-08632660625640280,0006,400
1995-12-07605640596612210,0006,120
1995-12-0658559958058576,0005,850
1995-12-0555057055057039,0005,700
1995-12-0455255253055049,0005,500
1995-12-015515515505519,0005,510
1995-11-295475605475508,0005,500
1995-11-285515575515579,0005,570
1995-11-2754355054355022,0005,500
1995-11-245455455435432,0005,430
1995-11-225495495335355,0005,350
1995-11-215485505475509,0005,500
1995-11-2053954053153330,0005,330
1995-11-1753354653354311,0005,430
1995-11-1656056053053013,0005,300
1995-11-1557557555555515,0005,550
1995-11-1459759757657619,0005,760
1995-11-1359061559059897,0005,980
1995-11-10585600580585227,0005,850
1995-11-0952956052956081,0005,600
1995-11-0854054151652419,0005,240
1995-11-0754554653754029,0005,400
1995-11-0650652550652518,0005,250
1995-11-0251051950250313,0005,030
1995-11-015115155105107,0005,100
1995-10-315205205105107,0005,100
1995-10-305205205155156,0005,150
1995-10-2753053053053012,0005,300
1995-10-265495495405406,0005,400
1995-10-2553154953054010,0005,400
1995-10-245305305305302,0005,300
1995-10-235305305305303,0005,300
1995-10-2054555053555012,0005,500
1995-10-1952554652552529,0005,250
1995-10-185105175105174,0005,170
1995-10-1751751751551510,0005,150
1995-10-165205205175173,0005,170
1995-10-135155175155179,0005,170
1995-10-1251552051552011,0005,200
1995-10-115155165105104,0005,100
1995-10-095155155155158,0005,150
1995-10-0651551551051521,0005,150
1995-10-0552052051051538,0005,150
1995-10-0452052052052069,0005,200
1995-10-0351551550050013,0005,000
1995-10-025165165155158,0005,150
1995-09-2951551851551815,0005,180
1995-09-285605605305306,0005,300
1995-09-275605605605603,0005,600
1995-09-265545545545542,0005,540
1995-09-2555555555555514,0005,550
1995-09-2253053551053516,0005,350
1995-09-2154554553553516,0005,350
1995-09-2056056054554519,0005,450
1995-09-1956256255256015,0005,600
1995-09-1855055054054273,0005,420
1995-09-1461061060060028,0006,000
1995-09-13575627572610154,0006,100
1995-09-1255056855056858,0005,680
1995-09-115455505455498,0005,490
1995-09-0854355453954428,0005,440
1995-09-075445445405449,0005,440
1995-09-0655055154054518,0005,450
1995-09-055355365355359,0005,350
1995-09-0455655655055014,0005,500
1995-09-0156056055555514,0005,550
1995-08-3156757056156518,0005,650
1995-08-3056056955456227,0005,620
1995-08-2954154454054210,0005,420
1995-08-2556556555555517,0005,550
1995-08-2453957053956052,0005,600
1995-08-2355055054055023,0005,500
1995-08-2255155655055016,0005,500
1995-08-2156056555055038,0005,500
1995-08-1855155153554526,0005,450
1995-08-1754055052654841,0005,480
1995-08-1653054852054050,0005,400
1995-08-1549050149050029,0005,000
1995-08-1449549548548920,0004,890
1995-08-114854904854856,0004,850
1995-08-104884884814816,0004,810
1995-08-094764864764868,0004,860
1995-08-0847247746646613,0004,660
1995-08-0748848847447418,0004,740
1995-08-044904904744748,0004,740
1995-08-0348549047149036,0004,900
1995-08-0247448046648017,0004,800
1995-08-014774774774773,0004,770
1995-07-3147448047447520,0004,750
1995-07-2847348447348424,0004,840
1995-07-2746448346448315,0004,830
1995-07-2646046446046312,0004,630
1995-07-2546346546046035,0004,600
1995-07-24460463458463110,0004,630
1995-07-21481481455455200,0004,550
1995-07-204814814814815,0004,810
1995-07-195015015005003,0005,000
1995-07-185205205145147,0005,140
1995-07-175175205175194,0005,190
1995-07-145195195005008,0005,000
1995-07-1352052051851813,0005,180
1995-07-1247550047550013,0005,000
1995-07-114764764754752,0004,750
1995-07-104974974854859,0004,850
1995-07-0745548145547516,0004,750
1995-07-064504504504501,0004,500
1995-07-054464604464606,0004,600
1995-07-044544544504506,0004,500
1995-07-034464494454499,0004,490
1995-06-304454454454454,0004,450
1995-06-294404454404453,0004,450
1995-06-2746546545545511,0004,550
1995-06-2646546546546522,0004,650
1995-06-234404404354357,0004,350
1995-06-2243744043543513,0004,350
1995-06-214324374324375,0004,370
1995-06-2043743743743713,0004,370
1995-06-1942342342042235,0004,220
1995-06-1642242242242213,0004,220
1995-06-1542142142142114,0004,210
1995-06-144214214114117,0004,110
1995-06-1343443442542610,0004,260
1995-06-1243044043043611,0004,360
1995-06-094344344344344,0004,340
1995-06-0844544544044019,0004,400
1995-06-074464464404406,0004,400
1995-06-0645045044745013,0004,500
1995-06-054504554474505,0004,500
1995-06-024464504464468,0004,460
1995-06-0144644643543534,0004,350
1995-05-3144744743944013,0004,400
1995-05-3046046044744714,0004,470
1995-05-294704704574577,0004,570
1995-05-264804804754758,0004,750
1995-05-254904904854856,0004,850
1995-05-244814814804809,0004,800
1995-05-2347847947847921,0004,790
1995-05-2250050048048036,0004,800
1995-05-1950050550050518,0005,050
1995-05-185055065055059,0005,050
1995-05-175035035025022,0005,020
1995-05-1651551550050011,0005,000
1995-05-155155155155153,0005,150
1995-05-105455455455454,0005,450
1995-05-095495495405458,0005,450
1995-05-085515515505506,0005,500
1995-05-025515515505503,0005,500
1995-05-015505505505501,0005,500
1995-04-2856156155055014,0005,500
1995-04-275605605605603,0005,600
1995-04-2656156556056514,0005,650
1995-04-255605615605606,0005,600
1995-04-245605605605601,0005,600
1995-04-215555565555559,0005,550
1995-04-195405405405401,0005,400
1995-04-185705705705704,0005,700
1995-04-145515515515517,0005,510
1995-04-125315315315312,0005,310
1995-04-115355365355367,0005,360
1995-04-105355355355353,0005,350
1995-04-055895895755752,0005,750
1995-04-045805905805908,0005,900
1995-04-035705705705701,0005,700
1995-03-315905905705705,0005,700
1995-03-3058558557557522,0005,750
1995-03-295805905805858,0005,850
1995-03-285355405355402,0005,400
1995-03-275265305265309,0005,300
1995-03-2452552652552517,0005,250
1995-03-2352052152052017,0005,200
1995-03-2252552552152127,0005,210
1995-03-20520520520520104,0005,200
1995-03-175205205205205,0005,200
1995-03-1652552652052043,0005,200
1995-03-155255255255251,0005,250
1995-03-145255255255251,0005,250
1995-03-1352552552552513,0005,250
1995-03-105415415405404,0005,400
1995-03-095455505405406,0005,400
1995-03-085505505505502,0005,500
1995-03-075415415405403,0005,400
1995-03-0655055054055011,0005,500
1995-03-035405405405402,0005,400
1995-03-0252552552552518,0005,250
1995-03-015255265255267,0005,260
1995-02-2852052552052514,0005,250
1995-02-2752052050052014,0005,200
1995-02-2454054052552530,0005,250
1995-02-2355055053553513,0005,350
1995-02-225505605505607,0005,600
1995-02-215505505505507,0005,500
1995-02-205555555505506,0005,500
1995-02-1755056055056012,0005,600
1995-02-1656156156056014,0005,600
1995-02-155605705605708,0005,700
1995-02-145695695605606,0005,600
1995-02-105795795705705,0005,700
1995-02-095605795605797,0005,790
1995-02-085655655605602,0005,600
1995-02-0757058157058114,0005,810
1995-02-065815815815814,0005,810
1995-02-035765805765805,0005,800
1995-02-025805905805866,0005,860
1995-02-0156056656056611,0005,660
1995-01-3157557555555516,0005,550
1995-01-3057057557057518,0005,750
1995-01-2758058057057510,0005,750
1995-01-2658058158058024,0005,800
1995-01-2558658657657921,0005,790
1995-01-245855855755764,0005,760
1995-01-2359859857557518,0005,750
1995-01-2060960959859812,0005,980
1995-01-196126136126136,0006,130
1995-01-186216216216219,0006,210
1995-01-1761061059159123,0005,910
1995-01-136386386166169,0006,160
1995-01-1263064063063913,0006,390
1995-01-116506506506501,0006,500
1995-01-106506506506505,0006,500
1995-01-096506506506501,0006,500
1995-01-0665065064064016,0006,400
1995-01-056706706606607,0006,600
1995-01-0464066264066212,0006,620

分割・併合履歴 : [2017-09-27]1株→0.1株 [1987-09-26]1株→1.06株 [1984-03-28]1株→1.2株 [1983-03-28]1株→1.25株